Singapore markets closed
Straits Times Index
2,855.82-1.66(-0.06%)Nikkei
26,644.71+107.40(+0.40%)Hang Seng
26,894.68+75.23(+0.28%)
NRG Energy, Inc. (NRG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.51+0.26 (+0.81%)
At close: 1:00PM EST
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG220121C00013000 | 2020-11-04 10:15AM EST | 13.00 | 19.80 | 19.20 | 19.80 | 0.00 | - | 1 | 0 | 54.39% |
| NRG220121C00015000 | 2020-11-02 11:19AM EST | 15.00 | 17.40 | 17.20 | 17.90 | 0.00 | - | 4 | 4 | 50.10% |
| NRG220121C00020000 | 2020-10-05 9:54AM EST | 20.00 | 11.70 | 12.60 | 13.90 | 0.00 | - | 1 | 1 | 50.83% |
| NRG220121C00023000 | 2020-11-19 10:00AM EST | 23.00 | 9.26 | 10.10 | 11.10 | 0.00 | - | 1 | 6 | 42.53% |
| NRG220121C00025000 | 2020-07-09 3:53PM EST | 25.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| NRG220121C00028000 | 2020-10-09 10:24AM EST | 28.00 | 7.10 | 5.70 | 6.80 | 0.00 | - | 1 | 32 | 32.35% |
| NRG220121C00030000 | 2020-11-04 12:51PM EST | 30.00 | 5.57 | 5.30 | 6.10 | 0.00 | - | 5 | 1,812 | 35.66% |
| NRG220121C00033000 | 2020-11-24 1:16PM EST | 33.00 | 3.52 | 3.70 | 4.20 | 0.00 | - | 4 | 52 | 31.82% |
| NRG220121C00035000 | 2020-11-24 11:10AM EST | 35.00 | 2.70 | 2.85 | 3.40 | 0.00 | - | 1 | 28 | 31.56% |
| NRG220121C00037000 | 2020-11-23 12:22PM EST | 37.00 | 1.75 | 2.25 | 2.75 | 0.00 | - | 6 | 44 | 31.48% |
| NRG220121C00040000 | 2020-11-18 9:48AM EST | 40.00 | 1.50 | 1.30 | 2.25 | -0.30 | -16.67% | 1 | 47 | 33.50% |
| NRG220121C00042000 | 2020-11-25 11:56AM EST | 42.00 | 1.00 | 1.05 | 1.35 | 0.00 | - | 1 | 217 | 29.30% |
| NRG220121C00045000 | 2020-10-01 10:44AM EST | 45.00 | 0.76 | 0.70 | 1.30 | 0.00 | - | 1 | 64 | 32.98% |
| NRG220121C00047000 | 2020-11-23 3:45PM EST | 47.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 29.61% |
| NRG220121C00050000 | 2020-11-11 9:30AM EST | 50.00 | 0.60 | 0.05 | 0.70 | 0.00 | - | 1 | 18 | 32.15% |
| NRG220121C00055000 | 2020-11-25 9:30AM EST | 55.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 434 | 32.15% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NRG220121P00015000 | 2020-11-09 9:31AM EST | 15.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | - | 10 | 52.64% |
| NRG220121P00018000 | 2020-10-02 11:28AM EST | 18.00 | 1.10 | 0.95 | 1.60 | 0.00 | - | 2 | 32 | 57.03% |
| NRG220121P00020000 | 2020-11-20 10:59AM EST | 20.00 | 1.23 | 0.60 | 1.20 | 0.00 | - | 10 | 35 | 48.12% |
| NRG220121P00023000 | 2020-11-20 3:04PM EST | 23.00 | 1.90 | 1.35 | 2.00 | 0.00 | - | 6 | 41 | 47.24% |
| NRG220121P00025000 | 2020-11-24 3:46PM EST | 25.00 | 2.20 | 2.00 | 2.40 | 0.00 | - | 5 | 143 | 44.02% |
| NRG220121P00028000 | 2020-11-24 3:51PM EST | 28.00 | 3.20 | 2.95 | 3.40 | 0.00 | - | 53 | 75 | 41.80% |
| NRG220121P00030000 | 2020-11-24 2:15PM EST | 30.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 1 | 258 | 40.43% |
| NRG220121P00033000 | 2020-11-17 11:20AM EST | 33.00 | 5.70 | 5.30 | 5.90 | 0.00 | - | 2 | 13 | 40.65% |
| NRG220121P00035000 | 2020-10-20 12:36PM EST | 35.00 | 7.40 | 7.00 | 8.50 | 0.00 | - | 2 | 13 | 50.39% |
| NRG220121P00037000 | 2020-07-09 3:53PM EST | 37.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| NRG220121P00040000 | 2020-10-16 9:59AM EST | 40.00 | 9.60 | 9.40 | 11.70 | 0.00 | - | 10 | 23 | 48.13% |
| NRG220121P00042000 | 2020-09-28 10:34AM EST | 42.00 | 14.20 | 12.80 | 13.20 | 0.00 | - | 4 | 162 | 47.99% |
| NRG220121P00045000 | 2020-07-09 3:53PM EST | 45.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NRG220121P00047000 | 2020-07-09 3:53PM EST | 47.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NRG220121P00050000 | 2020-07-09 3:53PM EST | 50.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NRG220121P00055000 | 2020-07-09 3:53PM EST | 55.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2020 Verizon Media. All rights reserved.
